EdgeLab S.p.A. (BIT:ELB)
Italy · Delayed Price · Currency is EUR 5.50
0.00 (0.00%)
At close: Apr 17, 2026
EdgeLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 500 |
| Apr 13, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 8.87% | 3,000 |
| Apr 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | 500 |
| Apr 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | 500 |
| Apr 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | 1,000 |
| Apr 7, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.86 | 7.52% | 1,500 |
| Apr 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 500 |
| Apr 1, 2026 | 4.70 | 4.70 | 4.44 | 4.52 | 4.52 | -1.95% | 4,000 |
| Mar 31, 2026 | 4.59 | 4.61 | 4.45 | 4.61 | 4.61 | -2.33% | 7,000 |
| Mar 30, 2026 | 5.04 | 5.04 | 4.60 | 4.72 | 4.72 | -8.53% | 11,000 |
| Mar 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Mar 26, 2026 | 5.22 | 5.22 | 5.16 | 5.16 | 5.16 | -2.27% | 1,000 |
| Mar 25, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Mar 24, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Mar 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Mar 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Mar 19, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Mar 18, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.54% | 1,500 |
| Mar 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.62% | 500 |
| Mar 13, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Mar 12, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Mar 11, 2026 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | 3.09% | 1,000 |
| Mar 10, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Mar 9, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | 500 |
| Mar 6, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Mar 5, 2026 | 4.93 | 5.16 | 4.93 | 5.16 | 5.16 | 3.82% | 3,000 |
| Mar 4, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Mar 3, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Mar 2, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.81% | 500 |
| Feb 27, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.79% | 1,000 |
| Feb 26, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.45% | 500 |
| Feb 25, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -6.49% | 5,000 |
| Feb 24, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Feb 23, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.50% | 500 |
| Feb 20, 2026 | 5.58 | 5.58 | 5.32 | 5.32 | 5.32 | -6.34% | 2,000 |
| Feb 19, 2026 | 5.28 | 5.68 | 5.28 | 5.68 | 5.68 | 9.65% | 2,500 |
| Feb 18, 2026 | 5.08 | 5.18 | 5.08 | 5.18 | 5.18 | 3.60% | 1,500 |
| Feb 17, 2026 | 5.16 | 5.16 | 4.98 | 5.00 | 5.00 | -4.94% | 3,500 |
| Feb 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Feb 13, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.87% | 500 |
| Feb 12, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Feb 11, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.83% | 500 |
| Feb 10, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Feb 9, 2026 | 5.28 | 5.46 | 5.28 | 5.46 | 5.46 | 0.74% | 1,500 |
| Feb 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Feb 5, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |